Synclayer Inc. (TYO:1724)
Japan · Delayed Price · Currency is JPY 708.00
-5.00 (-0.70%)
May 20, 2026, 3:30 PM JST
Synclayer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 711.00 | 716.00 | 710.00 | 713.00 | 713.00 | 0.42% | 900 |
| May 18, 2026 | 713.00 | 713.00 | 710.00 | 710.00 | 710.00 | -0.56% | 2,600 |
| May 15, 2026 | 715.00 | 721.00 | 713.00 | 714.00 | 714.00 | -0.56% | 7,600 |
| May 14, 2026 | 722.00 | 730.00 | 718.00 | 718.00 | 718.00 | -0.42% | 7,400 |
| May 13, 2026 | 716.00 | 722.00 | 716.00 | 721.00 | 721.00 | 0.56% | 1,100 |
| May 12, 2026 | 718.00 | 721.00 | 717.00 | 717.00 | 717.00 | -0.42% | 2,500 |
| May 11, 2026 | 720.00 | 720.00 | 717.00 | 720.00 | 720.00 | - | 2,600 |
| May 8, 2026 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 0.70% | 800 |
| May 7, 2026 | 718.00 | 721.00 | 714.00 | 715.00 | 715.00 | -0.42% | 6,500 |
| May 1, 2026 | 723.00 | 723.00 | 716.00 | 718.00 | 718.00 | -0.28% | 2,000 |
| Apr 30, 2026 | 720.00 | 721.00 | 720.00 | 720.00 | 720.00 | -0.41% | 800 |
| Apr 28, 2026 | 718.00 | 723.00 | 718.00 | 723.00 | 723.00 | 0.56% | 1,300 |
| Apr 27, 2026 | 731.00 | 731.00 | 718.00 | 719.00 | 719.00 | -0.55% | 8,100 |
| Apr 24, 2026 | 718.00 | 723.00 | 717.00 | 723.00 | 723.00 | 0.70% | 4,500 |
| Apr 23, 2026 | 727.00 | 727.00 | 717.00 | 718.00 | 718.00 | -1.37% | 4,800 |
| Apr 22, 2026 | 734.00 | 734.00 | 726.00 | 728.00 | 728.00 | -0.82% | 2,900 |
| Apr 21, 2026 | 735.00 | 736.00 | 726.00 | 734.00 | 734.00 | 1.24% | 4,700 |
| Apr 20, 2026 | 736.00 | 736.00 | 725.00 | 725.00 | 725.00 | -1.49% | 3,800 |
| Apr 17, 2026 | 729.00 | 736.00 | 727.00 | 736.00 | 736.00 | -0.41% | 1,800 |
| Apr 16, 2026 | 737.00 | 740.00 | 729.00 | 739.00 | 739.00 | 0.68% | 7,000 |
| Apr 15, 2026 | 730.00 | 734.00 | 725.00 | 734.00 | 734.00 | 0.55% | 3,800 |
| Apr 14, 2026 | 738.00 | 747.00 | 730.00 | 730.00 | 730.00 | -0.41% | 7,000 |
| Apr 13, 2026 | 733.00 | 739.00 | 731.00 | 733.00 | 733.00 | -0.54% | 2,900 |
| Apr 10, 2026 | 731.00 | 737.00 | 731.00 | 737.00 | 737.00 | 0.41% | 2,500 |
| Apr 9, 2026 | 735.00 | 736.00 | 730.00 | 734.00 | 734.00 | 0.41% | 9,100 |
| Apr 8, 2026 | 737.00 | 737.00 | 730.00 | 731.00 | 731.00 | -0.54% | 6,100 |
| Apr 7, 2026 | 732.00 | 735.00 | 728.00 | 735.00 | 735.00 | 0.68% | 7,900 |
| Apr 6, 2026 | 710.00 | 736.00 | 710.00 | 730.00 | 730.00 | 3.84% | 11,400 |
| Apr 3, 2026 | 704.00 | 709.00 | 702.00 | 703.00 | 703.00 | -0.57% | 3,900 |
| Apr 2, 2026 | 716.00 | 716.00 | 701.00 | 707.00 | 707.00 | -0.98% | 19,500 |
| Apr 1, 2026 | 703.00 | 714.00 | 703.00 | 714.00 | 714.00 | 1.56% | 2,100 |
| Mar 31, 2026 | 703.00 | 707.00 | 701.00 | 703.00 | 703.00 | -0.14% | 4,300 |
| Mar 30, 2026 | 712.00 | 712.00 | 704.00 | 704.00 | 704.00 | -1.26% | 3,300 |
| Mar 27, 2026 | 711.00 | 721.00 | 711.00 | 713.00 | 713.00 | 0.28% | 1,500 |
| Mar 26, 2026 | 719.00 | 727.00 | 711.00 | 711.00 | 711.00 | -0.97% | 2,700 |
| Mar 25, 2026 | 712.00 | 721.00 | 708.00 | 718.00 | 718.00 | 1.56% | 4,200 |
| Mar 24, 2026 | 706.00 | 710.00 | 703.00 | 707.00 | 707.00 | 0.57% | 4,300 |
| Mar 23, 2026 | 711.00 | 711.00 | 703.00 | 703.00 | 703.00 | -1.95% | 5,800 |
| Mar 19, 2026 | 727.00 | 727.00 | 715.00 | 717.00 | 717.00 | -1.65% | 7,900 |
| Mar 18, 2026 | 718.00 | 729.00 | 715.00 | 729.00 | 729.00 | 0.55% | 20,800 |
| Mar 17, 2026 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 2.40% | 4,600 |
| Mar 16, 2026 | 718.00 | 720.00 | 708.00 | 708.00 | 708.00 | -1.94% | 4,500 |
| Mar 13, 2026 | 713.00 | 722.00 | 706.00 | 722.00 | 722.00 | 1.55% | 7,000 |
| Mar 12, 2026 | 725.00 | 725.00 | 708.00 | 711.00 | 711.00 | -1.93% | 4,000 |
| Mar 11, 2026 | 729.00 | 729.00 | 720.00 | 725.00 | 725.00 | -0.41% | 7,800 |
| Mar 10, 2026 | 720.00 | 740.00 | 707.00 | 728.00 | 728.00 | 2.54% | 22,300 |
| Mar 9, 2026 | 707.00 | 712.00 | 700.00 | 710.00 | 710.00 | -2.34% | 11,100 |
| Mar 6, 2026 | 707.00 | 727.00 | 707.00 | 727.00 | 727.00 | 1.11% | 4,100 |
| Mar 5, 2026 | 717.00 | 725.00 | 709.00 | 719.00 | 719.00 | 0.84% | 8,900 |
| Mar 4, 2026 | 711.00 | 713.00 | 701.00 | 713.00 | 713.00 | -0.56% | 19,700 |